Skip to main content
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
4,810.00
-360.00 (-6.96%)
At close: Mar 9, 2026

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,805.005,200.004,725.005,170.005,170.005.19%226,100
Mar 5, 20264,805.005,020.004,800.004,915.004,915.006.04%247,900
Mar 4, 20264,755.004,940.004,560.004,635.004,635.00-5.31%297,700
Mar 3, 20265,110.005,330.004,885.004,895.004,895.00-5.32%321,100
Mar 2, 20265,110.005,200.005,060.005,170.005,170.00-1.34%195,200
Feb 27, 20265,060.005,250.005,020.005,240.005,240.001.55%293,200
Feb 26, 20265,600.005,640.005,120.005,160.005,160.00-7.53%424,900
Feb 25, 20265,630.005,840.005,540.005,580.005,580.000.90%407,700
Feb 24, 20265,200.005,540.005,190.005,530.005,530.007.17%320,800
Feb 20, 20265,230.005,280.005,160.005,160.005,160.00-3.01%180,800
Feb 19, 20265,120.005,340.005,100.005,320.005,320.005.77%352,900
Feb 18, 20264,835.005,180.004,805.005,030.005,030.005.12%346,700
Feb 17, 20264,725.004,830.004,660.004,785.004,785.001.48%242,700
Feb 16, 20264,670.004,795.004,635.004,715.004,715.002.50%264,000
Feb 13, 20264,515.004,685.004,515.004,600.004,600.000.66%189,400
Feb 12, 20264,450.004,595.004,425.004,570.004,570.003.28%214,500
Feb 10, 20264,490.004,650.004,405.004,425.004,425.00-0.67%169,800
Feb 9, 20264,480.004,520.004,415.004,455.004,455.002.41%145,100
Feb 6, 20264,365.004,390.004,270.004,350.004,350.00-1.36%186,600
Feb 5, 20264,405.004,550.004,370.004,410.004,410.000.23%257,400
Feb 4, 20264,480.004,490.004,355.004,400.004,400.00-0.90%141,900
Feb 3, 20264,235.004,495.004,235.004,440.004,440.005.21%293,000
Feb 2, 20264,265.004,395.004,210.004,220.004,220.00-1.75%457,300
Jan 30, 20264,090.004,455.004,055.004,295.004,295.0014.38%1,418,600
Jan 29, 20263,095.003,755.003,045.003,755.003,755.0022.91%128,700
Jan 28, 20263,100.003,105.003,025.003,055.003,055.00-2.40%117,000
Jan 27, 20263,080.003,160.003,065.003,130.003,130.001.46%98,900
Jan 26, 20263,095.003,170.003,075.003,085.003,085.00-1.28%128,900
Jan 23, 20263,120.003,170.003,085.003,125.003,125.001.30%134,500
Jan 22, 20263,025.003,100.002,993.003,085.003,085.003.52%138,100
Jan 21, 20262,875.002,992.002,816.002,980.002,980.002.30%127,200
Jan 20, 20262,962.002,974.002,887.002,913.002,913.00-3.22%114,500
Jan 19, 20263,040.003,040.002,937.003,010.003,010.00-0.99%217,700
Jan 16, 20262,893.003,075.002,870.003,040.003,040.006.93%326,100
Jan 15, 20262,776.002,894.002,768.002,843.002,843.002.01%192,700
Jan 14, 20262,751.002,815.002,751.002,787.002,787.000.91%59,100
Jan 13, 20262,756.002,822.002,749.002,762.002,762.003.06%85,600
Jan 9, 20262,753.002,786.002,668.002,680.002,680.00-2.65%92,200
Jan 8, 20262,762.002,800.002,744.002,753.002,753.00-0.83%57,000
Jan 7, 20262,755.002,798.002,742.002,776.002,776.00-0.22%55,200
Jan 6, 20262,741.002,806.002,741.002,782.002,782.002.05%58,100
Jan 5, 20262,740.002,766.002,718.002,726.002,726.00-0.69%73,500
Dec 30, 20252,779.002,793.002,745.002,745.002,745.00-1.44%56,400
Dec 29, 20252,845.002,845.002,772.002,785.002,785.00-1.49%93,900
Dec 26, 20252,810.002,859.002,793.002,827.002,802.000.71%86,800
Dec 25, 20252,792.002,823.002,792.002,807.002,782.180.54%45,900
Dec 24, 20252,780.002,832.002,780.002,792.002,767.310.79%69,700
Dec 23, 20252,775.002,801.002,752.002,770.002,745.50-1.28%63,400
Dec 22, 20252,769.002,830.002,762.002,806.002,781.191.59%59,100
Dec 19, 20252,718.002,783.002,718.002,762.002,737.571.36%49,600
Dec 18, 20252,744.002,753.002,724.002,725.002,700.90-0.98%52,600
Dec 17, 20252,723.002,757.002,700.002,752.002,727.661.14%50,700
Dec 16, 20252,785.002,795.002,718.002,721.002,696.94-2.44%55,400
Dec 15, 20252,794.002,800.002,759.002,789.002,764.34-0.43%39,200
Dec 12, 20252,743.002,808.002,729.002,801.002,776.233.78%86,700
Dec 11, 20252,743.002,750.002,670.002,699.002,675.13-1.46%75,500
Dec 10, 20252,740.002,792.002,739.002,739.002,714.781.00%100,700
Dec 9, 20252,704.002,726.002,690.002,712.002,688.02-0.26%62,500
Dec 8, 20252,677.002,733.002,676.002,719.002,694.962.14%58,900
Dec 5, 20252,641.002,685.002,630.002,662.002,638.46-1.08%60,500
Dec 4, 20252,662.002,709.002,652.002,691.002,667.201.05%53,500
Dec 3, 20252,711.002,735.002,663.002,663.002,639.45-2.74%106,100
Dec 2, 20252,806.002,806.002,738.002,738.002,713.79-2.32%84,800
Dec 1, 20252,869.002,885.002,775.002,803.002,778.21-1.58%105,700
Nov 28, 20252,861.002,868.002,825.002,848.002,822.810.67%75,400
Nov 27, 20252,720.002,843.002,720.002,829.002,803.984.16%136,600
Nov 26, 20252,738.002,776.002,708.002,716.002,691.980.41%89,400
Nov 25, 20252,754.002,764.002,695.002,705.002,681.080.33%74,900
Nov 21, 20252,730.002,792.002,665.002,696.002,672.16-2.53%106,700
Nov 20, 20252,772.002,803.002,727.002,766.002,741.542.41%97,100
Nov 19, 20252,801.002,812.002,684.002,701.002,677.11-3.71%85,300
Nov 18, 20252,852.002,883.002,799.002,805.002,780.19-1.79%112,500
Nov 17, 20252,851.002,862.002,805.002,856.002,830.741.42%92,300
Nov 14, 20252,820.002,845.002,783.002,816.002,791.100.07%117,400
Nov 13, 20252,808.002,836.002,794.002,814.002,789.110.82%81,400
Nov 12, 20252,747.002,803.002,725.002,791.002,766.323.49%129,200
Nov 11, 20252,699.002,727.002,690.002,697.002,673.150.41%86,700
Nov 10, 20252,680.002,722.002,659.002,686.002,662.251.47%89,600
Nov 7, 20252,653.002,666.002,609.002,647.002,623.59-0.97%104,300
Nov 6, 20252,667.002,693.002,654.002,673.002,649.360.91%111,100
Nov 5, 20252,677.002,678.002,554.002,649.002,625.57-1.63%157,500
Nov 4, 20252,708.002,791.002,682.002,693.002,669.19-2.07%167,100
Oct 31, 20252,717.002,768.002,707.002,750.002,725.68-0.54%159,200
Oct 30, 20252,800.002,827.002,755.002,765.002,740.55-0.29%323,700
Oct 29, 20252,400.002,829.002,380.002,773.002,748.4815.21%558,200
Oct 28, 20252,519.002,532.002,393.002,407.002,385.71-3.49%176,600
Oct 27, 20252,449.002,494.002,428.002,494.002,471.943.61%101,000
Oct 24, 20252,400.002,422.002,381.002,407.002,385.711.48%75,900
Oct 23, 20252,350.002,384.002,339.002,372.002,351.020.13%65,500
Oct 22, 20252,374.002,381.002,348.002,369.002,348.05-0.67%53,900
Oct 21, 20252,385.002,424.002,374.002,385.002,363.910.38%93,500
Oct 20, 20252,401.002,420.002,357.002,376.002,354.991.41%90,700
Oct 17, 20252,360.002,361.002,324.002,343.002,322.28-0.51%47,300
Oct 16, 20252,300.002,364.002,300.002,355.002,334.172.97%91,700
Oct 15, 20252,243.002,295.002,243.002,287.002,266.782.46%75,800
Oct 14, 20252,305.002,317.002,232.002,232.002,212.26-4.78%104,400
Oct 10, 20252,463.002,474.002,331.002,344.002,323.27-6.16%128,600
Oct 9, 20252,426.002,498.002,417.002,498.002,475.913.57%127,700
Oct 8, 20252,503.002,525.002,400.002,412.002,390.67-2.43%150,700
Oct 7, 20252,370.002,503.002,367.002,472.002,450.144.35%226,900